Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 62.09 | 63.70 | 61.98 | 63.60 | 7,751,272 | +1.71(+2.76%) |
Jun 29, 2016 | 61.12 | 62.05 | 60.88 | 61.88 | 4,658,752 | +0.96(+1.57%) |
Jun 28, 2016 | 60.29 | 60.94 | 59.66 | 60.93 | 4,966,174 | +0.82(+1.36%) |
Jun 27, 2016 | 59.82 | 60.27 | 59.41 | 60.11 | 4,985,720 | -0.07(-0.12%) |
Jun 24, 2016 | 60.16 | 61.17 | 59.96 | 60.18 | 16,615,015 | -1.90(-3.06%) |
Jun 23, 2016 | 61.77 | 62.09 | 61.40 | 62.08 | 3,411,621 | +0.83(+1.36%) |
Jun 22, 2016 | 61.77 | 61.81 | 61.15 | 61.24 | 2,728,888 | -0.34(-0.56%) |
Jun 21, 2016 | 61.48 | 62.13 | 61.45 | 61.59 | 2,718,209 | +0.14(+0.22%) |
Jun 20, 2016 | 61.45 | 62.17 | 61.26 | 61.45 | 3,970,968 | +0.49(+0.80%) |
Jun 17, 2016 | 61.34 | 61.36 | 60.39 | 60.96 | 7,689,363 | -0.33(-0.54%) |
Jun 16, 2016 | 60.86 | 61.32 | 60.36 | 61.30 | 3,246,125 | +0.32(+0.52%) |
Jun 15, 2016 | 61.09 | 61.37 | 60.63 | 60.98 | 4,128,550 | -0.03(-0.05%) |
Jun 14, 2016 | 61.05 | 61.30 | 60.61 | 61.01 | 3,669,849 | -0.05(-0.08%) |
Jun 13, 2016 | 61.29 | 61.63 | 60.84 | 61.06 | 3,882,265 | -0.28(-0.46%) |
Jun 10, 2016 | 61.53 | 61.53 | 60.89 | 61.34 | 2,946,714 | -0.20(-0.33%) |
Jun 09, 2016 | 61.04 | 61.62 | 60.94 | 61.54 | 2,919,779 | +0.32(+0.52%) |
Jun 08, 2016 | 61.14 | 61.40 | 60.61 | 61.22 | 2,444,870 | +0.31(+0.51%) |
Jun 07, 2016 | 61.22 | 61.58 | 60.82 | 60.91 | 3,415,168 | -0.17(-0.28%) |
Jun 06, 2016 | 61.45 | 61.53 | 60.87 | 61.09 | 3,551,503 | -0.22(-0.36%) |
Jun 03, 2016 | 61.09 | 61.40 | 60.88 | 61.31 | 4,217,557 | +0.37(+0.61%) |
Jun 02, 2016 | 60.29 | 60.94 | 60.05 | 60.94 | 3,070,918 | +0.60(+0.99%) |
Jun 01, 2016 | 59.72 | 60.37 | 59.66 | 60.34 | 2,720,567 | +0.55(+0.91%) |
May 31, 2016 | 60.49 | 60.69 | 59.42 | 59.79 | 5,486,841 | -0.65(-1.08%) |
May 27, 2016 | 60.13 | 60.45 | 60.45 | 60.45 | 1,770,846 | +0.21(+0.35%) |
May 26, 2016 | 60.39 | 60.96 | 60.20 | 60.24 | 3,372,533 | -0.33(-0.55%) |
May 25, 2016 | 60.06 | 60.94 | 59.75 | 60.57 | 3,758,561 | +0.45(+0.75%) |
May 24, 2016 | 59.34 | 60.23 | 59.03 | 60.12 | 3,341,863 | +1.01(+1.70%) |
May 23, 2016 | 58.90 | 59.43 | 58.84 | 59.11 | 2,797,393 | +0.28(+0.47%) |
May 20, 2016 | 58.82 | 59.15 | 58.41 | 58.84 | 3,810,513 | -0.41(-0.70%) |
May 19, 2016 | 57.71 | 59.26 | 57.54 | 59.25 | 5,509,381 | +1.30(+2.24%) |
May 18, 2016 | 58.50 | 58.73 | 57.44 | 57.95 | 12,181,354 | -0.70(-1.19%) |
May 17, 2016 | 61.17 | 61.43 | 58.37 | 58.65 | 10,352,261 | -2.65(-4.32%) |
May 16, 2016 | 60.91 | 61.56 | 60.71 | 61.30 | 2,888,389 | +0.53(+0.87%) |
May 13, 2016 | 61.41 | 61.71 | 60.48 | 60.77 | 4,002,627 | -0.86(-1.40%) |
May 12, 2016 | 61.02 | 61.86 | 60.78 | 61.63 | 3,400,647 | +0.81(+1.34%) |
May 11, 2016 | 61.37 | 61.78 | 60.81 | 60.82 | 3,956,796 | -0.67(-1.09%) |
May 10, 2016 | 60.28 | 61.53 | 60.13 | 61.49 | 5,034,327 | +1.34(+2.23%) |
May 09, 2016 | 59.96 | 60.53 | 59.71 | 60.15 | 4,584,040 | +0.19(+0.31%) |
May 06, 2016 | 59.13 | 59.99 | 58.49 | 59.96 | 5,594,521 | +0.74(+1.24%) |
May 05, 2016 | 59.22 | 60.03 | 59.06 | 59.23 | 12,088,481 | +2.13(+3.74%) |
May 04, 2016 | 56.02 | 57.32 | 55.89 | 57.09 | 6,561,974 | +0.93(+1.65%) |
May 03, 2016 | 56.41 | 56.60 | 55.84 | 56.17 | 3,513,598 | -0.60(-1.06%) |
May 02, 2016 | 55.73 | 57.29 | 55.68 | 56.77 | 5,184,197 | +1.04(+1.86%) |
Apr 29, 2016 | 55.40 | 55.88 | 55.06 | 55.73 | 4,495,012 | -0.21(-0.37%) |
Apr 28, 2016 | 56.07 | 56.56 | 55.74 | 55.94 | 2,749,367 | -0.53(-0.94%) |
Apr 27, 2016 | 56.55 | 56.75 | 55.67 | 56.47 | 3,151,380 | +0.29(+0.51%) |
Apr 26, 2016 | 56.19 | 56.79 | 56.04 | 56.18 | 3,243,912 | -0.02(-0.04%) |
Apr 25, 2016 | 55.59 | 56.28 | 55.35 | 56.20 | 3,255,364 | +0.45(+0.81%) |
Apr 22, 2016 | 54.75 | 55.79 | 54.75 | 55.75 | 3,375,845 | +0.97(+1.77%) |
Apr 21, 2016 | 55.53 | 55.62 | 54.71 | 54.78 | 2,956,714 | -0.84(-1.51%) |
Apr 20, 2016 | 55.92 | 56.17 | 55.32 | 55.62 | 2,615,963 | -0.27(-0.49%) |
Apr 19, 2016 | 55.92 | 56.31 | 55.58 | 55.89 | 3,629,890 | -0.03(-0.05%) |
Apr 18, 2016 | 55.62 | 55.94 | 55.16 | 55.92 | 3,092,138 | +0.21(+0.37%) |
Apr 15, 2016 | 55.37 | 55.89 | 55.06 | 55.72 | 4,261,757 | +0.63(+1.14%) |
Apr 14, 2016 | 55.25 | 55.55 | 54.89 | 55.09 | 4,413,389 | -0.16(-0.30%) |
Apr 13, 2016 | 56.17 | 56.20 | 55.03 | 55.25 | 4,547,696 | -0.66(-1.19%) |
Apr 12, 2016 | 55.68 | 56.13 | 55.35 | 55.92 | 3,289,473 | +0.30(+0.54%) |
Apr 11, 2016 | 56.20 | 56.36 | 55.57 | 55.62 | 4,055,173 | -0.40(-0.71%) |
Apr 08, 2016 | 55.66 | 56.11 | 55.35 | 56.02 | 2,996,432 | +0.69(+1.25%) |
Apr 07, 2016 | 55.69 | 55.89 | 54.98 | 55.32 | 4,505,715 | -0.61(-1.10%) |
Apr 06, 2016 | 55.98 | 55.98 | 55.32 | 55.94 | 3,392,031 | +0.25(+0.45%) |
Apr 05, 2016 | 56.02 | 56.29 | 55.60 | 55.69 | 3,753,707 | -0.60(-1.07%) |
Apr 04, 2016 | 56.37 | 56.46 | 55.95 | 56.29 | 4,896,313 | -0.16(-0.29%) |